Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.69 | 28.73 | 28.19 | 28.41 | 36,926 | -0.42(-1.46%) |
Oct 30, 2019 | 28.95 | 28.95 | 28.61 | 28.83 | 20,264 | -0.32(-1.10%) |
Oct 29, 2019 | 29.01 | 29.23 | 29.01 | 29.16 | 4,216 | +0.07(+0.23%) |
Oct 28, 2019 | 28.75 | 29.14 | 28.75 | 29.09 | 20,537 | +0.52(+1.82%) |
Oct 25, 2019 | 28.22 | 28.64 | 28.22 | 28.57 | 10,436 | +0.47(+1.67%) |
Oct 24, 2019 | 28.24 | 28.37 | 27.85 | 28.10 | 5,457 | -0.10(-0.35%) |
Oct 23, 2019 | 28.18 | 28.21 | 28.09 | 28.20 | 8,080 | -0.02(-0.06%) |
Oct 22, 2019 | 27.89 | 28.23 | 27.77 | 28.22 | 6,991 | +0.40(+1.42%) |
Oct 21, 2019 | 27.89 | 28.03 | 27.81 | 27.82 | 13,250 | +0.23(+0.84%) |
Oct 18, 2019 | 27.80 | 27.81 | 27.58 | 27.59 | 10,072 | -0.02(-0.06%) |
Oct 17, 2019 | 27.76 | 27.79 | 27.54 | 27.61 | 5,449 | +0.12(+0.45%) |
Oct 16, 2019 | 27.76 | 27.91 | 27.42 | 27.48 | 14,137 | -0.54(-1.94%) |
Oct 15, 2019 | 27.94 | 28.34 | 27.75 | 28.03 | 17,450 | +0.20(+0.71%) |
Oct 14, 2019 | 27.98 | 27.98 | 27.81 | 27.83 | 7,785 | -0.61(-2.14%) |
Oct 11, 2019 | 28.02 | 28.58 | 28.00 | 28.44 | 32,158 | +1.09(+3.98%) |
Oct 10, 2019 | 26.71 | 27.38 | 26.71 | 27.35 | 15,918 | +0.75(+2.82%) |
Oct 09, 2019 | 26.79 | 26.97 | 26.36 | 26.60 | 3,714 | +0.04(+0.16%) |
Oct 08, 2019 | 26.80 | 26.85 | 26.56 | 26.56 | 14,821 | -0.49(-1.83%) |
Oct 07, 2019 | 27.27 | 27.33 | 27.05 | 27.05 | 5,792 | -0.29(-1.05%) |
Oct 04, 2019 | 27.03 | 27.34 | 27.03 | 27.34 | 5,096 | +0.35(+1.31%) |
Oct 03, 2019 | 26.70 | 27.02 | 26.53 | 26.99 | 11,910 | +0.23(+0.86%) |
Oct 02, 2019 | 26.96 | 27.00 | 26.69 | 26.76 | 8,083 | -0.80(-2.90%) |
Oct 01, 2019 | 27.94 | 28.31 | 27.53 | 27.56 | 24,181 | -0.38(-1.36%) |
Sep 30, 2019 | 27.79 | 28.04 | 27.62 | 27.94 | 20,196 | +0.06(+0.21%) |
Sep 27, 2019 | 27.89 | 28.09 | 27.75 | 27.88 | 25,241 | +0.06(+0.21%) |
Sep 26, 2019 | 28.33 | 28.33 | 27.71 | 27.82 | 49,630 | -0.43(-1.52%) |
Sep 25, 2019 | 27.52 | 28.25 | 27.45 | 28.25 | 4,008 | +0.55(+1.99%) |
Sep 24, 2019 | 28.50 | 28.50 | 27.61 | 27.70 | 13,928 | -0.80(-2.80%) |
Sep 23, 2019 | 28.06 | 28.62 | 28.06 | 28.50 | 10,807 | -0.08(-0.29%) |
Sep 20, 2019 | 28.82 | 28.89 | 28.46 | 28.58 | 36,405 | -0.16(-0.54%) |
Sep 19, 2019 | 28.73 | 28.98 | 28.61 | 28.73 | 14,273 | -0.47(-1.61%) |
Sep 18, 2019 | 29.57 | 29.59 | 28.99 | 29.20 | 16,859 | -0.36(-1.23%) |
Sep 17, 2019 | 29.35 | 29.64 | 29.21 | 29.57 | 8,403 | -0.27(-0.91%) |
Sep 16, 2019 | 29.54 | 30.02 | 29.54 | 29.84 | 23,294 | -0.09(-0.30%) |
Sep 13, 2019 | 30.23 | 30.24 | 29.92 | 29.93 | 15,047 | +0.18(+0.61%) |
Sep 12, 2019 | 29.70 | 29.84 | 29.35 | 29.75 | 42,560 | +0.26(+0.87%) |
Sep 11, 2019 | 29.13 | 29.55 | 29.11 | 29.49 | 28,249 | +0.49(+1.68%) |
Sep 10, 2019 | 28.26 | 29.01 | 28.11 | 29.01 | 47,471 | +0.94(+3.35%) |
Sep 09, 2019 | 27.41 | 28.10 | 27.41 | 28.07 | 70,323 | +0.77(+2.84%) |
Sep 06, 2019 | 27.65 | 27.65 | 27.28 | 27.29 | 60,554 | -0.27(-0.99%) |
Sep 05, 2019 | 27.33 | 27.89 | 27.33 | 27.56 | 108,260 | +0.55(+2.04%) |
Sep 04, 2019 | 26.70 | 27.01 | 26.70 | 27.01 | 62,412 | +0.86(+3.28%) |
Sep 03, 2019 | 26.42 | 26.42 | 26.03 | 26.16 | 14,093 | -0.69(-2.58%) |
Aug 30, 2019 | 26.96 | 27.09 | 26.71 | 26.85 | 15,654 | +0.31(+1.18%) |
Aug 29, 2019 | 26.36 | 26.60 | 26.36 | 26.53 | 5,378 | +0.63(+2.45%) |
Aug 28, 2019 | 25.55 | 26.03 | 25.55 | 25.90 | 15,707 | +0.38(+1.49%) |
Aug 27, 2019 | 26.05 | 26.08 | 25.52 | 25.52 | 9,072 | -0.29(-1.12%) |
Aug 26, 2019 | 26.09 | 26.09 | 25.74 | 25.81 | 9,436 | +0.03(+0.13%) |
Aug 23, 2019 | 26.51 | 26.56 | 25.75 | 25.78 | 17,960 | -0.70(-2.65%) |
Aug 22, 2019 | 26.71 | 26.71 | 26.35 | 26.48 | 10,370 | -0.26(-0.96%) |
Aug 21, 2019 | 26.87 | 26.87 | 26.73 | 26.73 | 10,961 | -0.02(-0.06%) |
Aug 20, 2019 | 26.77 | 26.93 | 26.50 | 26.75 | 99,460 | -0.06(-0.21%) |
Aug 19, 2019 | 27.00 | 27.08 | 26.80 | 26.81 | 17,222 | +0.26(+0.99%) |
Aug 16, 2019 | 26.18 | 26.63 | 26.18 | 26.54 | 32,400 | +0.44(+1.67%) |
Aug 15, 2019 | 26.48 | 26.48 | 25.81 | 26.11 | 40,639 | -0.30(-1.15%) |
Aug 14, 2019 | 26.94 | 26.94 | 26.41 | 26.41 | 102,509 | -1.21(-4.39%) |
Aug 13, 2019 | 26.71 | 27.90 | 26.71 | 27.62 | 42,207 | +0.78(+2.92%) |
Aug 12, 2019 | 27.38 | 27.38 | 26.77 | 26.84 | 21,026 | -0.83(-3.01%) |
Aug 09, 2019 | 28.09 | 28.09 | 27.66 | 27.67 | 34,463 | -0.93(-3.26%) |
Aug 08, 2019 | 28.27 | 28.60 | 28.21 | 28.60 | 35,974 | +0.72(+2.57%) |
Aug 07, 2019 | 27.63 | 27.95 | 27.47 | 27.89 | 77,105 | -0.30(-1.05%) |
Aug 06, 2019 | 28.43 | 28.43 | 27.77 | 28.18 | 16,352 | +0.09(+0.32%) |
Aug 05, 2019 | 28.40 | 28.40 | 27.89 | 28.09 | 152,708 | -1.05(-3.62%) |
Aug 02, 2019 | 29.50 | 29.50 | 28.97 | 29.15 | 22,571 | -0.61(-2.05%) |